Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska State Top Stocks (CIX: US50-AK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 933.80 940.85 918.98 929.08 0 +4.42(+0.48%)
Mar 30, 2009 925.67 932.73 912.94 924.65 0 -11.35(-1.21%)
Mar 27, 2009 945.47 954.99 930.52 936.00 0 -19.52(-2.04%)
Mar 26, 2009 951.82 956.33 935.90 955.52 0 +7.77(+0.82%)
Mar 25, 2009 948.11 954.13 942.26 947.75 0 +7.46(+0.79%)
Mar 24, 2009 949.46 960.66 939.34 940.29 0 -19.34(-2.02%)
Mar 23, 2009 938.95 960.11 932.18 959.63 0 +40.60(+4.42%)
Mar 20, 2009 926.45 937.21 916.52 919.03 0 -7.21(-0.78%)
Mar 19, 2009 941.48 942.53 919.89 926.24 0 -7.51(-0.80%)
Mar 18, 2009 931.14 939.47 912.50 933.75 0 -16.16(-1.70%)
Mar 17, 2009 943.36 953.52 936.54 949.91 0 +0.19(+0.02%)
Mar 16, 2009 933.94 960.42 928.29 949.72 0 +21.55(+2.32%)
Mar 13, 2009 927.92 933.46 914.66 928.17 0 +7.98(+0.87%)
Mar 12, 2009 896.27 923.79 891.20 920.19 0 +23.57(+2.63%)
Mar 11, 2009 911.69 913.37 892.65 896.62 0 -8.39(-0.93%)
Mar 10, 2009 914.53 915.71 892.30 905.01 0 +5.82(+0.65%)
Mar 09, 2009 920.27 924.92 898.39 899.20 0 -30.95(-3.33%)
Mar 06, 2009 919.62 944.93 908.30 930.15 0 +11.49(+1.25%)
Mar 05, 2009 945.11 946.40 911.75 918.66 0 -34.60(-3.63%)
Mar 04, 2009 962.26 969.84 935.54 953.26 0 +3.03(+0.32%)
Mar 03, 2009 963.50 964.89 941.17 950.23 0 -1.35(-0.14%)
Mar 02, 2009 962.79 974.56 949.96 951.59 0 -26.71(-2.73%)
Feb 27, 2009 956.53 991.41 954.55 978.30 0 +5.96(+0.61%)
Feb 26, 2009 996.51 997.28 970.49 972.34 0 -12.66(-1.29%)
Feb 25, 2009 989.75 1000 982.05 985.00 0 -12.29(-1.23%)
Feb 24, 2009 981.60 1003 979.22 997.29 0 +15.15(+1.54%)
Feb 23, 2009 1020 1021 974.97 982.14 0 -28.62(-2.83%)
Feb 20, 2009 1009 1028 996.58 1011 0 -17.22(-1.68%)
Feb 19, 2009 1027 1042 1018 1028 0 +11.31(+1.11%)
Feb 18, 2009 1023 1029 1007 1017 0 +2.90(+0.29%)
Feb 17, 2009 1030 1045 1008 1014 0 -32.22(-3.08%)
Feb 16, 2009 1044 1058 1034 1046 0 +0.00(+0.00%)
Feb 13, 2009 1044 1058 1034 1046 0 +1.11(+0.11%)
Feb 12, 2009 1037 1046 1016 1045 0 -4.06(-0.39%)
Feb 11, 2009 1050 1056 1032 1049 0 +5.44(+0.52%)
Feb 10, 2009 1092 1094 1036 1044 0 -49.60(-4.54%)
Feb 09, 2009 1101 1106 1083 1093 0 -9.53(-0.86%)
Feb 06, 2009 1106 1112 1086 1103 0 -0.56(-0.05%)
Feb 05, 2009 1090 1118 1089 1103 0 +5.44(+0.50%)
Feb 04, 2009 1134 1135 1089 1098 0 -36.13(-3.19%)
Feb 03, 2009 1122 1140 1100 1134 0 +17.61(+1.58%)
Feb 02, 2009 1088 1120 1087 1116 0 +12.31(+1.12%)
Jan 30, 2009 1137 1137 1096 1104 0 -34.37(-3.02%)
Jan 29, 2009 1138 1161 1131 1138 0 -4.10(-0.36%)
Jan 28, 2009 1153 1154 1134 1142 0 -1.08(-0.09%)
Jan 27, 2009 1137 1151 1132 1144 0 +13.35(+1.18%)
Jan 26, 2009 1118 1144 1117 1130 0 +12.65(+1.13%)
Jan 23, 2009 1110 1122 1099 1118 0 -16.85(-1.49%)
Jan 22, 2009 1113 1141 1109 1134 0 -7.38(-0.65%)
Jan 21, 2009 1147 1149 1117 1142 0 +12.96(+1.15%)
Jan 20, 2009 1127 1157 1116 1129 0 -1.45(-0.13%)
Jan 19, 2009 1113 1138 1109 1130 0 +0.00(+0.00%)
Jan 16, 2009 1113 1138 1109 1130 0 +43.97(+4.05%)
Jan 15, 2009 1079 1088 1063 1086 0 +4.77(+0.44%)
Jan 14, 2009 1101 1104 1075 1081 0 -33.96(-3.04%)
Jan 13, 2009 1109 1119 1102 1115 0 +6.36(+0.57%)
Jan 12, 2009 1106 1114 1095 1109 0 +2.58(+0.23%)
Jan 09, 2009 1128 1144 1100 1107 0 -22.98(-2.03%)
Jan 08, 2009 1128 1137 1076 1129 0 -1.28(-0.11%)
Jan 07, 2009 1122 1147 1121 1131 0 -5.02(-0.44%)
Jan 06, 2009 1146 1155 1127 1136 0 -2.77(-0.24%)
Jan 05, 2009 1143 1149 1130 1139 0 -6.89(-0.60%)
Jan 02, 2009 1119 1154 1105 1145 0 +29.40(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.